Porsche Automobil Holding SE (BST:PAHA)
Germany · Delayed Price · Currency is EUR 2.620
-0.040 (-1.50%)
At close: Jul 20, 2026
BST:PAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.66 | 2.70 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Jul 17, 2026 | 2.66 | 2.70 | 2.64 | 2.66 | 2.66 | - | - |
| Jul 16, 2026 | 2.70 | 2.72 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Jul 15, 2026 | 2.62 | 2.72 | 2.60 | 2.68 | 2.68 | 3.08% | 2,546 |
| Jul 14, 2026 | 2.62 | 2.66 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Jul 13, 2026 | 2.64 | 2.68 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 10, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 9, 2026 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | - |
| Jul 8, 2026 | 2.74 | 2.74 | 2.64 | 2.66 | 2.66 | -2.92% | - |
| Jul 7, 2026 | 2.78 | 2.82 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Jul 6, 2026 | 2.74 | 2.80 | 2.72 | 2.76 | 2.76 | - | 500 |
| Jul 3, 2026 | 2.72 | 2.78 | 2.70 | 2.76 | 2.76 | 2.99% | - |
| Jul 2, 2026 | 2.66 | 2.72 | 2.64 | 2.68 | 2.68 | 1.52% | - |
| Jul 1, 2026 | 2.62 | 2.66 | 2.60 | 2.64 | 2.64 | 0.76% | - |
| Jun 30, 2026 | 2.68 | 2.76 | 2.62 | 2.62 | 2.62 | -2.96% | 500 |
| Jun 29, 2026 | 2.82 | 2.82 | 2.66 | 2.70 | 2.70 | -0.71% | 1,820 |
| Jun 26, 2026 | 2.90 | 2.90 | 2.74 | 2.80 | 2.72 | -3.45% | 600 |
| Jun 25, 2026 | 2.90 | 2.98 | 2.90 | 2.90 | 2.82 | - | - |
| Jun 24, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.82 | - | - |
| Jun 23, 2026 | 2.90 | 2.96 | 2.90 | 2.90 | 2.82 | -0.68% | 60 |
| Jun 22, 2026 | 2.96 | 3.02 | 2.90 | 2.92 | 2.84 | -2.01% | 310 |
| Jun 19, 2026 | 2.94 | 3.02 | 2.92 | 2.98 | 2.89 | 2.05% | - |
| Jun 18, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.84 | -0.68% | - |
| Jun 17, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.86 | -1.34% | - |
| Jun 16, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.89 | -1.32% | - |
| Jun 15, 2026 | 3.02 | 3.12 | 3.02 | 3.02 | 2.93 | 1.34% | - |
| Jun 12, 2026 | 3.00 | 3.06 | 2.98 | 2.98 | 2.89 | 0.68% | - |
| Jun 11, 2026 | 3.00 | 3.02 | 2.92 | 2.96 | 2.87 | -1.33% | 600 |
| Jun 10, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 2.91 | - | - |
| Jun 9, 2026 | 3.02 | 3.10 | 3.00 | 3.00 | 2.91 | - | - |
| Jun 8, 2026 | 3.00 | 3.04 | 3.00 | 3.00 | 2.91 | - | - |
| Jun 5, 2026 | 3.00 | 3.10 | 3.00 | 3.00 | 2.91 | - | - |
| Jun 4, 2026 | 3.04 | 3.08 | 3.00 | 3.00 | 2.91 | - | - |
| Jun 3, 2026 | 3.10 | 3.12 | 3.00 | 3.00 | 2.91 | -2.60% | 200 |
| Jun 2, 2026 | 3.12 | 3.22 | 3.08 | 3.08 | 2.99 | -0.65% | - |
| Jun 1, 2026 | 3.20 | 3.28 | 3.10 | 3.10 | 3.01 | -1.90% | - |
| May 29, 2026 | 3.22 | 3.24 | 3.14 | 3.16 | 3.07 | -0.63% | - |
| May 28, 2026 | 3.24 | 3.30 | 3.16 | 3.18 | 3.09 | -0.62% | - |
| May 27, 2026 | 3.18 | 3.28 | 3.16 | 3.20 | 3.11 | 1.27% | - |
| May 26, 2026 | 3.18 | 3.24 | 3.14 | 3.16 | 3.07 | -0.63% | - |
| May 25, 2026 | 3.28 | 3.28 | 3.16 | 3.18 | 3.09 | 1.27% | 4,000 |
| May 22, 2026 | 3.16 | 3.22 | 3.12 | 3.14 | 3.05 | 1.29% | - |
| May 21, 2026 | 3.10 | 3.16 | 3.08 | 3.10 | 3.01 | 1.31% | - |
| May 20, 2026 | 3.08 | 3.14 | 3.04 | 3.06 | 2.97 | 0.66% | - |
| May 19, 2026 | 3.10 | 3.12 | 3.04 | 3.04 | 2.95 | -0.65% | - |
| May 18, 2026 | 3.10 | 3.18 | 3.04 | 3.06 | 2.97 | -1.29% | - |
| May 15, 2026 | 3.12 | 3.18 | 3.08 | 3.10 | 3.01 | -0.64% | - |
| May 14, 2026 | 3.14 | 3.22 | 3.10 | 3.12 | 3.03 | - | - |
| May 13, 2026 | 3.16 | 3.20 | 3.08 | 3.12 | 3.03 | - | - |
| May 12, 2026 | 3.12 | 3.20 | 3.10 | 3.12 | 3.03 | -0.64% | - |